Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
19.21
-0.51 (-2.61%)
Jun 30, 2026, 4:00 PM EDT - Market closed
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | - | -2.61% | 412 |
| Jun 29, 2026 | 19.47 | 19.72 | 18.55 | 19.72 | 19.72 | 0.23% | 7,622 |
| Jun 26, 2026 | 19.78 | 19.80 | 19.68 | 19.68 | 19.68 | 0.87% | 2,798 |
| Jun 25, 2026 | 19.99 | 20.07 | 19.51 | 19.51 | 19.51 | -1.01% | 14,059 |
| Jun 24, 2026 | 19.73 | 19.74 | 19.61 | 19.71 | 19.71 | -3.88% | 5,332 |
| Jun 23, 2026 | 20.46 | 20.50 | 20.45 | 20.50 | 20.50 | -2.98% | 4,412 |
| Jun 22, 2026 | 21.29 | 21.29 | 21.13 | 21.13 | 21.13 | 2.38% | 630 |
| Jun 18, 2026 | 20.77 | 20.79 | 20.64 | 20.64 | 20.64 | -1.77% | 690 |
| Jun 17, 2026 | 21.45 | 21.45 | 20.94 | 21.01 | 21.01 | -1.85% | 676 |
| Jun 16, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.12% | 663 |
| Jun 15, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 4.04% | 981 |
| Jun 12, 2026 | 20.75 | 20.83 | 20.75 | 20.81 | 20.81 | -0.23% | 562 |
| Jun 11, 2026 | 20.81 | 21.07 | 20.65 | 21.07 | 20.86 | 2.52% | 5,421 |
| Jun 10, 2026 | 21.45 | 21.45 | 20.50 | 20.55 | 20.35 | 0.01% | 4,966 |
| Jun 9, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.34 | -1.87% | 240 |
| Jun 8, 2026 | 21.10 | 21.10 | 20.94 | 20.94 | 20.73 | 4.92% | 405 |
| Jun 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.76 | -4.88% | 102 |
| Jun 4, 2026 | 21.13 | 21.13 | 20.79 | 20.98 | 20.77 | -2.67% | 5,051 |
| Jun 3, 2026 | 22.02 | 22.05 | 21.56 | 21.56 | 21.34 | -2.62% | 13,047 |
| Jun 2, 2026 | 22.65 | 22.65 | 22.05 | 22.14 | 21.92 | -6.06% | 5,124 |
| Jun 1, 2026 | 23.71 | 23.71 | 23.57 | 23.57 | 23.33 | -2.72% | 309 |
| May 29, 2026 | 24.07 | 24.23 | 24.07 | 24.23 | 23.98 | 0.13% | 305 |
| May 28, 2026 | 23.99 | 24.20 | 23.99 | 24.20 | 23.95 | -2.09% | 830 |
| May 27, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.46 | -1.33% | 85 |
| May 26, 2026 | 25.44 | 25.55 | 25.20 | 25.20 | 24.79 | 0.15% | 476 |
| May 22, 2026 | 25.42 | 25.49 | 25.10 | 25.16 | 24.76 | -2.27% | 3,342 |
| May 21, 2026 | 25.39 | 25.80 | 25.39 | 25.74 | 25.33 | 0.04% | 1,224 |
| May 20, 2026 | 25.62 | 25.73 | 25.50 | 25.73 | 25.32 | 0.87% | 954 |
| May 19, 2026 | 25.32 | 25.51 | 25.25 | 25.51 | 25.10 | 0.39% | 1,045 |
| May 18, 2026 | 25.54 | 25.54 | 25.27 | 25.41 | 25.01 | -2.53% | 759 |
| May 15, 2026 | 26.01 | 26.07 | 26.01 | 26.07 | 25.65 | -2.77% | 745 |
| May 14, 2026 | 26.23 | 26.90 | 26.23 | 26.81 | 26.39 | 2.36% | 392 |
| May 13, 2026 | 26.58 | 26.58 | 26.27 | 26.38 | 25.78 | -1.76% | 1,280 |
| May 12, 2026 | 26.75 | 26.85 | 26.62 | 26.85 | 26.24 | -1.06% | 3,442 |
| May 11, 2026 | 26.86 | 27.14 | 26.86 | 27.14 | 26.52 | 1.91% | 898 |
| May 8, 2026 | 26.57 | 26.63 | 26.52 | 26.63 | 26.02 | 0.79% | 998 |
| May 7, 2026 | 26.69 | 26.69 | 26.42 | 26.42 | 25.82 | -1.86% | 1,720 |
| May 6, 2026 | 26.98 | 26.98 | 26.88 | 26.92 | 26.31 | -0.22% | 1,130 |
| May 5, 2026 | 26.95 | 26.98 | 26.77 | 26.98 | 26.37 | 2.01% | 4,542 |
| May 4, 2026 | 26.07 | 26.45 | 26.07 | 26.45 | 25.85 | 1.83% | 3,278 |
| May 1, 2026 | 25.99 | 25.99 | 25.97 | 25.97 | 25.38 | 2.33% | 630 |
| Apr 30, 2026 | 25.35 | 25.38 | 25.24 | 25.38 | 24.80 | 1.42% | 1,235 |
| Apr 29, 2026 | 25.51 | 25.51 | 25.03 | 25.03 | 24.46 | -1.05% | 652 |
| Apr 28, 2026 | 25.44 | 25.48 | 25.36 | 25.48 | 24.72 | -0.59% | 1,082 |
| Apr 27, 2026 | 25.90 | 25.97 | 25.63 | 25.63 | 24.86 | -0.77% | 956 |
| Apr 24, 2026 | 25.78 | 25.82 | 25.76 | 25.82 | 25.06 | 0.01% | 422 |
| Apr 23, 2026 | 25.68 | 25.82 | 25.63 | 25.82 | 25.05 | -1.14% | 2,115 |
| Apr 22, 2026 | 26.10 | 26.12 | 26.10 | 26.12 | 25.34 | 4.53% | 882 |
| Apr 21, 2026 | 25.18 | 25.23 | 24.99 | 24.99 | 24.24 | -1.45% | 6,502 |
| Apr 20, 2026 | 25.08 | 25.36 | 25.08 | 25.36 | 24.60 | -1.00% | 1,126 |